902 lines
48 KiB
CSV
902 lines
48 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,235900,20062020780,16850,16850,16850,16850,18866
|
|
20230621,235800,20062020780,16850,16850,16850,16850,0
|
|
20230621,235700,20062020780,16850,16850,16850,16850,0
|
|
20230621,235600,20062020780,16850,16850,16850,16850,0
|
|
20230621,235500,20062020780,16850,16850,16850,16850,0
|
|
20230621,235400,20062020780,16850,16850,16850,16850,0
|
|
20230621,235300,20062020780,16850,16850,16850,16850,0
|
|
20230621,235200,20062020780,16850,16850,16850,16850,0
|
|
20230621,235100,20062020780,16850,16850,16850,16850,0
|
|
20230621,235000,20062020780,16850,16850,16850,16850,0
|
|
20230621,234900,20062020780,16850,16850,16850,16850,0
|
|
20230621,234800,20062020780,16850,16850,16850,16850,0
|
|
20230621,234700,20062020780,16850,16850,16850,16850,0
|
|
20230621,234600,20062020780,16850,16850,16850,16850,0
|
|
20230621,234500,20062020780,16850,16850,16850,16850,0
|
|
20230621,234400,20062020780,16850,16850,16850,16850,0
|
|
20230621,234300,20062020780,16850,16850,16850,16850,0
|
|
20230621,234200,20062020780,16850,16850,16850,16850,0
|
|
20230621,234100,20062020780,16850,16850,16850,16850,0
|
|
20230621,234000,20062020780,16850,16850,16850,16850,0
|
|
20230621,233900,20062020780,16850,16850,16850,16850,0
|
|
20230621,233800,20062020780,16850,16850,16850,16850,0
|
|
20230621,233700,20062020780,16850,16850,16850,16850,0
|
|
20230621,233600,20062020780,16850,16850,16850,16850,0
|
|
20230621,233500,20062020780,16850,16850,16850,16850,0
|
|
20230621,233400,20062020780,16850,16850,16850,16850,0
|
|
20230621,233300,20062020780,16850,16850,16850,16850,0
|
|
20230621,233200,20062020780,16850,16850,16850,16850,0
|
|
20230621,233100,20062020780,16850,16850,16850,16850,0
|
|
20230621,233000,20062020780,16850,16850,16850,16850,0
|
|
20230621,232900,20062020780,16850,16850,16850,16850,18866
|
|
20230621,232800,20062020780,16850,16850,16850,16850,0
|
|
20230621,232700,20062020780,16850,16850,16850,16850,0
|
|
20230621,232600,20062020780,16850,16850,16850,16850,0
|
|
20230621,232500,20062020780,16850,16850,16850,16850,0
|
|
20230621,232400,20062020780,16850,16850,16850,16850,0
|
|
20230621,232300,20062020780,16850,16850,16850,16850,0
|
|
20230621,232200,20062020780,16850,16850,16850,16850,0
|
|
20230621,232100,20062020780,16850,16850,16850,16850,0
|
|
20230621,232000,20062020780,16850,16850,16850,16850,0
|
|
20230621,231900,20062020780,16850,16850,16850,16850,0
|
|
20230621,231800,20062020780,16850,16850,16850,16850,0
|
|
20230621,231700,20062020780,16850,16850,16850,16850,0
|
|
20230621,231600,20062020780,16850,16850,16850,16850,0
|
|
20230621,231500,20062020780,16850,16850,16850,16850,0
|
|
20230621,231400,20062020780,16850,16850,16850,16850,0
|
|
20230621,231300,20062020780,16850,16850,16850,16850,0
|
|
20230621,231200,20062020780,16850,16850,16850,16850,0
|
|
20230621,231100,20062020780,16850,16850,16850,16850,0
|
|
20230621,231000,20062020780,16850,16850,16850,16850,0
|
|
20230621,230900,20062020780,16850,16850,16850,16850,0
|
|
20230621,230800,20062020780,16850,16850,16850,16850,0
|
|
20230621,230700,20062020780,16850,16850,16850,16850,0
|
|
20230621,230600,20062020780,16850,16850,16850,16850,0
|
|
20230621,230500,20062020780,16850,16850,16850,16850,0
|
|
20230621,230400,20062020780,16850,16850,16850,16850,0
|
|
20230621,230300,20062020780,16850,16850,16850,16850,0
|
|
20230621,230200,20062020780,16850,16850,16850,16850,0
|
|
20230621,230100,20062020780,16850,16850,16850,16850,0
|
|
20230621,230000,20062020780,16850,16850,16850,16850,0
|
|
20230621,225900,20062020780,16850,16850,16850,16850,18866
|
|
20230621,225800,20062020780,16850,16850,16850,16850,0
|
|
20230621,225700,20062020780,16850,16850,16850,16850,0
|
|
20230621,225600,20062020780,16850,16850,16850,16850,0
|
|
20230621,225500,20062020780,16850,16850,16850,16850,0
|
|
20230621,225400,20062020780,16850,16850,16850,16850,0
|
|
20230621,225300,20062020780,16850,16850,16850,16850,0
|
|
20230621,225200,20062020780,16850,16850,16850,16850,0
|
|
20230621,225100,20062020780,16850,16850,16850,16850,0
|
|
20230621,225000,20062020780,16850,16850,16850,16850,0
|
|
20230621,224900,20062020780,16850,16850,16850,16850,0
|
|
20230621,224800,20062020780,16850,16850,16850,16850,0
|
|
20230621,224700,20062020780,16850,16850,16850,16850,0
|
|
20230621,224600,20062020780,16850,16850,16850,16850,0
|
|
20230621,224500,20062020780,16850,16850,16850,16850,0
|
|
20230621,224400,20062020780,16850,16850,16850,16850,0
|
|
20230621,224300,20062020780,16850,16850,16850,16850,0
|
|
20230621,224200,20062020780,16850,16850,16850,16850,0
|
|
20230621,224100,20062020780,16850,16850,16850,16850,0
|
|
20230621,224000,20062020780,16850,16850,16850,16850,0
|
|
20230621,223900,20062020780,16850,16850,16850,16850,0
|
|
20230621,223800,20062020780,16850,16850,16850,16850,0
|
|
20230621,223700,20062020780,16850,16850,16850,16850,0
|
|
20230621,223600,20062020780,16850,16850,16850,16850,0
|
|
20230621,223500,20062020780,16850,16850,16850,16850,0
|
|
20230621,223400,20062020780,16850,16850,16850,16850,0
|
|
20230621,223300,20062020780,16850,16850,16850,16850,0
|
|
20230621,223200,20062020780,16850,16850,16850,16850,0
|
|
20230621,223100,20062020780,16850,16850,16850,16850,0
|
|
20230621,223000,20062020780,16850,16850,16850,16850,0
|
|
20230621,222900,20062020780,16850,16850,16850,16850,18866
|
|
20230621,222800,20062020780,16850,16850,16850,16850,0
|
|
20230621,222700,20062020780,16850,16850,16850,16850,0
|
|
20230621,222600,20062020780,16850,16850,16850,16850,0
|
|
20230621,222500,20062020780,16850,16850,16850,16850,0
|
|
20230621,222400,20062020780,16850,16850,16850,16850,0
|
|
20230621,222300,20062020780,16850,16850,16850,16850,0
|
|
20230621,222200,20062020780,16850,16850,16850,16850,0
|
|
20230621,222100,20062020780,16850,16850,16850,16850,0
|
|
20230621,222000,20062020780,16850,16850,16850,16850,0
|
|
20230621,221900,20062020780,16850,16850,16850,16850,0
|
|
20230621,221800,20062020780,16850,16850,16850,16850,0
|
|
20230621,221700,20062020780,16850,16850,16850,16850,0
|
|
20230621,221600,20062020780,16850,16850,16850,16850,0
|
|
20230621,221500,20062020780,16850,16850,16850,16850,0
|
|
20230621,221400,20062020780,16850,16850,16850,16850,0
|
|
20230621,221300,20062020780,16850,16850,16850,16850,0
|
|
20230621,221200,20062020780,16850,16850,16850,16850,0
|
|
20230621,221100,20062020780,16850,16850,16850,16850,0
|
|
20230621,221000,20062020780,16850,16850,16850,16850,0
|
|
20230621,220900,20062020780,16850,16850,16850,16850,0
|
|
20230621,220800,20062020780,16850,16850,16850,16850,0
|
|
20230621,220700,20062020780,16850,16850,16850,16850,0
|
|
20230621,220600,20062020780,16850,16850,16850,16850,0
|
|
20230621,220500,20062020780,16850,16850,16850,16850,0
|
|
20230621,220400,20062020780,16850,16850,16850,16850,0
|
|
20230621,220300,20062020780,16850,16850,16850,16850,0
|
|
20230621,220200,20062020780,16850,16850,16850,16850,0
|
|
20230621,220100,20062020780,16850,16850,16850,16850,0
|
|
20230621,220000,20062020780,16850,16850,16850,16850,0
|
|
20230621,215900,20062020780,16850,16850,16850,16850,18866
|
|
20230621,215800,20062020780,16850,16850,16850,16850,0
|
|
20230621,215700,20062020780,16850,16850,16850,16850,0
|
|
20230621,215600,20062020780,16850,16850,16850,16850,0
|
|
20230621,215500,20062020780,16850,16850,16850,16850,0
|
|
20230621,215400,20062020780,16850,16850,16850,16850,0
|
|
20230621,215300,20062020780,16850,16850,16850,16850,0
|
|
20230621,215200,20062020780,16850,16850,16850,16850,0
|
|
20230621,215100,20062020780,16850,16850,16850,16850,0
|
|
20230621,215000,20062020780,16850,16850,16850,16850,0
|
|
20230621,214900,20062020780,16850,16850,16850,16850,0
|
|
20230621,214800,20062020780,16850,16850,16850,16850,0
|
|
20230621,214700,20062020780,16850,16850,16850,16850,0
|
|
20230621,214600,20062020780,16850,16850,16850,16850,0
|
|
20230621,214500,20062020780,16850,16850,16850,16850,0
|
|
20230621,214400,20062020780,16850,16850,16850,16850,0
|
|
20230621,214300,20062020780,16850,16850,16850,16850,0
|
|
20230621,214200,20062020780,16850,16850,16850,16850,0
|
|
20230621,214100,20062020780,16850,16850,16850,16850,0
|
|
20230621,214000,20062020780,16850,16850,16850,16850,0
|
|
20230621,213900,20062020780,16850,16850,16850,16850,0
|
|
20230621,213800,20062020780,16850,16850,16850,16850,0
|
|
20230621,213700,20062020780,16850,16850,16850,16850,0
|
|
20230621,213600,20062020780,16850,16850,16850,16850,0
|
|
20230621,213500,20062020780,16850,16850,16850,16850,0
|
|
20230621,213400,20062020780,16850,16850,16850,16850,0
|
|
20230621,213300,20062020780,16850,16850,16850,16850,0
|
|
20230621,213200,20062020780,16850,16850,16850,16850,0
|
|
20230621,213100,20062020780,16850,16850,16850,16850,0
|
|
20230621,213000,20062020780,16850,16850,16850,16850,0
|
|
20230621,212900,20062020780,16850,16850,16850,16850,18866
|
|
20230621,212800,20062020780,16850,16850,16850,16850,0
|
|
20230621,212700,20062020780,16850,16850,16850,16850,0
|
|
20230621,212600,20062020780,16850,16850,16850,16850,0
|
|
20230621,212500,20062020780,16850,16850,16850,16850,0
|
|
20230621,212400,20062020780,16850,16850,16850,16850,0
|
|
20230621,212300,20062020780,16850,16850,16850,16850,0
|
|
20230621,212200,20062020780,16850,16850,16850,16850,0
|
|
20230621,212100,20062020780,16850,16850,16850,16850,0
|
|
20230621,212000,20062020780,16850,16850,16850,16850,0
|
|
20230621,211900,20062020780,16850,16850,16850,16850,0
|
|
20230621,211800,20062020780,16850,16850,16850,16850,0
|
|
20230621,211700,20062020780,16850,16850,16850,16850,0
|
|
20230621,211600,20062020780,16850,16850,16850,16850,0
|
|
20230621,211500,20062020780,16850,16850,16850,16850,0
|
|
20230621,211400,20062020780,16850,16850,16850,16850,0
|
|
20230621,211300,20062020780,16850,16850,16850,16850,0
|
|
20230621,211200,20062020780,16850,16850,16850,16850,0
|
|
20230621,211100,20062020780,16850,16850,16850,16850,0
|
|
20230621,211000,20062020780,16850,16850,16850,16850,0
|
|
20230621,210900,20062020780,16850,16850,16850,16850,0
|
|
20230621,210800,20062020780,16850,16850,16850,16850,0
|
|
20230621,210700,20062020780,16850,16850,16850,16850,0
|
|
20230621,210600,20062020780,16850,16850,16850,16850,0
|
|
20230621,210500,20062020780,16850,16850,16850,16850,0
|
|
20230621,210400,20062020780,16850,16850,16850,16850,0
|
|
20230621,210300,20062020780,16850,16850,16850,16850,0
|
|
20230621,210200,20062020780,16850,16850,16850,16850,0
|
|
20230621,210100,20062020780,16850,16850,16850,16850,0
|
|
20230621,210000,20062020780,16850,16850,16850,16850,0
|
|
20230621,205900,20062020780,16850,16850,16850,16850,18866
|
|
20230621,205800,20062020780,16850,16850,16850,16850,0
|
|
20230621,205700,20062020780,16850,16850,16850,16850,0
|
|
20230621,205600,20062020780,16850,16850,16850,16850,0
|
|
20230621,205500,20062020780,16850,16850,16850,16850,0
|
|
20230621,205400,20062020780,16850,16850,16850,16850,0
|
|
20230621,205300,20062020780,16850,16850,16850,16850,0
|
|
20230621,205200,20062020780,16850,16850,16850,16850,0
|
|
20230621,205100,20062020780,16850,16850,16850,16850,0
|
|
20230621,205000,20062020780,16850,16850,16850,16850,0
|
|
20230621,204900,20062020780,16850,16850,16850,16850,0
|
|
20230621,204800,20062020780,16850,16850,16850,16850,0
|
|
20230621,204700,20062020780,16850,16850,16850,16850,0
|
|
20230621,204600,20062020780,16850,16850,16850,16850,0
|
|
20230621,204500,20062020780,16850,16850,16850,16850,0
|
|
20230621,204400,20062020780,16850,16850,16850,16850,0
|
|
20230621,204300,20062020780,16850,16850,16850,16850,0
|
|
20230621,204200,20062020780,16850,16850,16850,16850,0
|
|
20230621,204100,20062020780,16850,16850,16850,16850,0
|
|
20230621,204000,20062020780,16850,16850,16850,16850,0
|
|
20230621,203900,20062020780,16850,16850,16850,16850,0
|
|
20230621,203800,20062020780,16850,16850,16850,16850,0
|
|
20230621,203700,20062020780,16850,16850,16850,16850,0
|
|
20230621,203600,20062020780,16850,16850,16850,16850,0
|
|
20230621,203500,20062020780,16850,16850,16850,16850,0
|
|
20230621,203400,20062020780,16850,16850,16850,16850,0
|
|
20230621,203300,20062020780,16850,16850,16850,16850,0
|
|
20230621,203200,20062020780,16850,16850,16850,16850,0
|
|
20230621,203100,20062020780,16850,16850,16850,16850,0
|
|
20230621,203000,20062020780,16850,16850,16850,16850,0
|
|
20230621,202900,20062020780,16850,16850,16850,16850,18866
|
|
20230621,202800,20062020780,16850,16850,16850,16850,0
|
|
20230621,202700,20062020780,16850,16850,16850,16850,0
|
|
20230621,202600,20062020780,16850,16850,16850,16850,0
|
|
20230621,202500,20062020780,16850,16850,16850,16850,0
|
|
20230621,202400,20062020780,16850,16850,16850,16850,0
|
|
20230621,202300,20062020780,16850,16850,16850,16850,0
|
|
20230621,202200,20062020780,16850,16850,16850,16850,0
|
|
20230621,202100,20062020780,16850,16850,16850,16850,0
|
|
20230621,202000,20062020780,16850,16850,16850,16850,0
|
|
20230621,201900,20062020780,16850,16850,16850,16850,0
|
|
20230621,201800,20062020780,16850,16850,16850,16850,0
|
|
20230621,201700,20062020780,16850,16850,16850,16850,0
|
|
20230621,201600,20062020780,16850,16850,16850,16850,0
|
|
20230621,201500,20062020780,16850,16850,16850,16850,0
|
|
20230621,201400,20062020780,16850,16850,16850,16850,0
|
|
20230621,201300,20062020780,16850,16850,16850,16850,0
|
|
20230621,201200,20062020780,16850,16850,16850,16850,0
|
|
20230621,201100,20062020780,16850,16850,16850,16850,0
|
|
20230621,201000,20062020780,16850,16850,16850,16850,0
|
|
20230621,200900,20062020780,16850,16850,16850,16850,0
|
|
20230621,200800,20062020780,16850,16850,16850,16850,0
|
|
20230621,200700,20062020780,16850,16850,16850,16850,0
|
|
20230621,200600,20062020780,16850,16850,16850,16850,0
|
|
20230621,200500,20062020780,16850,16850,16850,16850,0
|
|
20230621,200400,20062020780,16850,16850,16850,16850,0
|
|
20230621,200300,20062020780,16850,16850,16850,16850,0
|
|
20230621,200200,20062020780,16850,16850,16850,16850,0
|
|
20230621,200100,20062020780,16850,16850,16850,16850,0
|
|
20230621,200000,20062020780,16850,16850,16850,16850,0
|
|
20230621,195900,20062020780,16850,16850,16850,16850,18866
|
|
20230621,195800,20062020780,16850,16850,16850,16850,0
|
|
20230621,195700,20062020780,16850,16850,16850,16850,0
|
|
20230621,195600,20062020780,16850,16850,16850,16850,0
|
|
20230621,195500,20062020780,16850,16850,16850,16850,0
|
|
20230621,195400,20062020780,16850,16850,16850,16850,0
|
|
20230621,195300,20062020780,16850,16850,16850,16850,0
|
|
20230621,195200,20062020780,16850,16850,16850,16850,0
|
|
20230621,195100,20062020780,16850,16850,16850,16850,0
|
|
20230621,195000,20062020780,16850,16850,16850,16850,0
|
|
20230621,194900,20062020780,16850,16850,16850,16850,0
|
|
20230621,194800,20062020780,16850,16850,16850,16850,0
|
|
20230621,194700,20062020780,16850,16850,16850,16850,0
|
|
20230621,194600,20062020780,16850,16850,16850,16850,0
|
|
20230621,194500,20062020780,16850,16850,16850,16850,0
|
|
20230621,194400,20062020780,16850,16850,16850,16850,0
|
|
20230621,194300,20062020780,16850,16850,16850,16850,0
|
|
20230621,194200,20062020780,16850,16850,16850,16850,0
|
|
20230621,194100,20062020780,16850,16850,16850,16850,0
|
|
20230621,194000,20062020780,16850,16850,16850,16850,0
|
|
20230621,193900,20062020780,16850,16850,16850,16850,0
|
|
20230621,193800,20062020780,16850,16850,16850,16850,0
|
|
20230621,193700,20062020780,16850,16850,16850,16850,0
|
|
20230621,193600,20062020780,16850,16850,16850,16850,0
|
|
20230621,193500,20062020780,16850,16850,16850,16850,0
|
|
20230621,193400,20062020780,16850,16850,16850,16850,0
|
|
20230621,193300,20062020780,16850,16850,16850,16850,0
|
|
20230621,193200,20062020780,16850,16850,16850,16850,0
|
|
20230621,193100,20062020780,16850,16850,16850,16850,0
|
|
20230621,193000,20062020780,16850,16850,16850,16850,0
|
|
20230621,192900,20062020780,16850,16850,16850,16850,18866
|
|
20230621,192800,20062020780,16850,16850,16850,16850,0
|
|
20230621,192700,20062020780,16850,16850,16850,16850,0
|
|
20230621,192600,20062020780,16850,16850,16850,16850,0
|
|
20230621,192500,20062020780,16850,16850,16850,16850,0
|
|
20230621,192400,20062020780,16850,16850,16850,16850,0
|
|
20230621,192300,20062020780,16850,16850,16850,16850,0
|
|
20230621,192200,20062020780,16850,16850,16850,16850,0
|
|
20230621,192100,20062020780,16850,16850,16850,16850,0
|
|
20230621,192000,20062020780,16850,16850,16850,16850,0
|
|
20230621,191900,20062020780,16850,16850,16850,16850,0
|
|
20230621,191800,20062020780,16850,16850,16850,16850,0
|
|
20230621,191700,20062020780,16850,16850,16850,16850,0
|
|
20230621,191600,20062020780,16850,16850,16850,16850,0
|
|
20230621,191500,20062020780,16850,16850,16850,16850,0
|
|
20230621,191400,20062020780,16850,16850,16850,16850,0
|
|
20230621,191300,20062020780,16850,16850,16850,16850,0
|
|
20230621,191200,20062020780,16850,16850,16850,16850,0
|
|
20230621,191100,20062020780,16850,16850,16850,16850,0
|
|
20230621,191000,20062020780,16850,16850,16850,16850,0
|
|
20230621,190900,20062020780,16850,16850,16850,16850,0
|
|
20230621,190800,20062020780,16850,16850,16850,16850,0
|
|
20230621,190700,20062020780,16850,16850,16850,16850,0
|
|
20230621,190600,20062020780,16850,16850,16850,16850,0
|
|
20230621,190500,20062020780,16850,16850,16850,16850,0
|
|
20230621,190400,20062020780,16850,16850,16850,16850,0
|
|
20230621,190300,20062020780,16850,16850,16850,16850,0
|
|
20230621,190200,20062020780,16850,16850,16850,16850,0
|
|
20230621,190100,20062020780,16850,16850,16850,16850,0
|
|
20230621,190000,20062020780,16850,16850,16850,16850,0
|
|
20230621,185900,20062020780,16850,16850,16850,16850,18866
|
|
20230621,185800,20062020780,16850,16850,16850,16850,0
|
|
20230621,185700,20062020780,16850,16850,16850,16850,0
|
|
20230621,185600,20062020780,16850,16850,16850,16850,0
|
|
20230621,185500,20062020780,16850,16850,16850,16850,0
|
|
20230621,185400,20062020780,16850,16850,16850,16850,0
|
|
20230621,185300,20062020780,16850,16850,16850,16850,0
|
|
20230621,185200,20062020780,16850,16850,16850,16850,0
|
|
20230621,185100,20062020780,16850,16850,16850,16850,0
|
|
20230621,185000,20062020780,16850,16850,16850,16850,0
|
|
20230621,184900,20062020780,16850,16850,16850,16850,0
|
|
20230621,184800,20062020780,16850,16850,16850,16850,0
|
|
20230621,184700,20062020780,16850,16850,16850,16850,0
|
|
20230621,184600,20062020780,16850,16850,16850,16850,0
|
|
20230621,184500,20062020780,16850,16850,16850,16850,0
|
|
20230621,184400,20062020780,16850,16850,16850,16850,0
|
|
20230621,184300,20062020780,16850,16850,16850,16850,0
|
|
20230621,184200,20062020780,16850,16850,16850,16850,0
|
|
20230621,184100,20062020780,16850,16850,16850,16850,0
|
|
20230621,184000,20062020780,16850,16850,16850,16850,0
|
|
20230621,183900,20062020780,16850,16850,16850,16850,0
|
|
20230621,183800,20062020780,16850,16850,16850,16850,0
|
|
20230621,183700,20062020780,16850,16850,16850,16850,0
|
|
20230621,183600,20062020780,16850,16850,16850,16850,0
|
|
20230621,183500,20062020780,16850,16850,16850,16850,0
|
|
20230621,183400,20062020780,16850,16850,16850,16850,0
|
|
20230621,183300,20062020780,16850,16850,16850,16850,0
|
|
20230621,183200,20062020780,16850,16850,16850,16850,0
|
|
20230621,183100,20062020780,16850,16850,16850,16850,0
|
|
20230621,183000,20062020780,16850,16850,16850,16850,0
|
|
20230621,182900,20062020780,16850,16850,16850,16850,18866
|
|
20230621,182800,20062020780,16850,16850,16850,16850,0
|
|
20230621,182700,20062020780,16850,16850,16850,16850,0
|
|
20230621,182600,20062020780,16850,16850,16850,16850,0
|
|
20230621,182500,20062020780,16850,16850,16850,16850,0
|
|
20230621,182400,20062020780,16850,16850,16850,16850,0
|
|
20230621,182300,20062020780,16850,16850,16850,16850,0
|
|
20230621,182200,20062020780,16850,16850,16850,16850,0
|
|
20230621,182100,20062020780,16850,16850,16850,16850,0
|
|
20230621,182000,20062020780,16850,16850,16850,16850,0
|
|
20230621,181900,20062020780,16850,16850,16850,16850,0
|
|
20230621,181800,20062020780,16850,16850,16850,16850,0
|
|
20230621,181700,20062020780,16850,16850,16850,16850,0
|
|
20230621,181600,20062020780,16850,16850,16850,16850,0
|
|
20230621,181500,20062020780,16850,16850,16850,16850,0
|
|
20230621,181400,20062020780,16850,16850,16850,16850,0
|
|
20230621,181300,20062020780,16850,16850,16850,16850,0
|
|
20230621,181200,20062020780,16850,16850,16850,16850,0
|
|
20230621,181100,20062020780,16850,16850,16850,16850,0
|
|
20230621,181000,20062020780,16850,16850,16850,16850,0
|
|
20230621,180900,20062020780,16850,16850,16850,16850,0
|
|
20230621,180800,20062020780,16850,16850,16850,16850,0
|
|
20230621,180700,20062020780,16850,16850,16850,16850,0
|
|
20230621,180600,20062020780,16850,16850,16850,16850,0
|
|
20230621,180500,20062020780,16850,16850,16850,16850,0
|
|
20230621,180400,20062020780,16850,16850,16850,16850,0
|
|
20230621,180300,20062020780,16850,16850,16850,16850,0
|
|
20230621,180200,20062020780,16850,16850,16850,16850,0
|
|
20230621,180100,20062020780,16850,16850,16850,16850,0
|
|
20230621,180000,20062020780,16850,16850,16850,16850,0
|
|
20230621,175900,20062020780,16850,16850,16850,16850,18866
|
|
20230621,175800,20062020780,16850,16850,16850,16850,0
|
|
20230621,175700,20062020780,16850,16850,16850,16850,0
|
|
20230621,175600,20062020780,16850,16850,16850,16850,0
|
|
20230621,175500,20062020780,16850,16850,16850,16850,0
|
|
20230621,175400,20062020780,16850,16850,16850,16850,0
|
|
20230621,175300,20062020780,16850,16850,16850,16850,0
|
|
20230621,175200,20062020780,16850,16850,16850,16850,0
|
|
20230621,175100,20062020780,16850,16850,16850,16850,0
|
|
20230621,175000,20062020780,16850,16850,16850,16850,0
|
|
20230621,174900,20062020780,16850,16850,16850,16850,0
|
|
20230621,174800,20062020780,16850,16850,16850,16850,0
|
|
20230621,174700,20062020780,16850,16850,16850,16850,0
|
|
20230621,174600,20062020780,16850,16850,16850,16850,0
|
|
20230621,174500,20062020780,16850,16850,16850,16850,0
|
|
20230621,174400,20062020780,16850,16850,16850,16850,0
|
|
20230621,174300,20062020780,16850,16850,16850,16850,0
|
|
20230621,174200,20062020780,16850,16850,16850,16850,0
|
|
20230621,174100,20062020780,16850,16850,16850,16850,0
|
|
20230621,174000,20062020780,16850,16850,16850,16850,0
|
|
20230621,173900,20062020780,16850,16850,16850,16850,0
|
|
20230621,173800,20062020780,16850,16850,16850,16850,0
|
|
20230621,173700,20062020780,16850,16850,16850,16850,0
|
|
20230621,173600,20062020780,16850,16850,16850,16850,0
|
|
20230621,173500,20062020780,16850,16850,16850,16850,0
|
|
20230621,173400,20062020780,16850,16850,16850,16850,0
|
|
20230621,173300,20062020780,16850,16850,16850,16850,0
|
|
20230621,173200,20062020780,16850,16850,16850,16850,0
|
|
20230621,173100,20062020780,16850,16850,16850,16850,0
|
|
20230621,173000,20062020780,16850,16850,16850,16850,0
|
|
20230621,172900,20062020780,16850,16850,16850,16850,18866
|
|
20230621,172800,20062020780,16850,16850,16850,16850,0
|
|
20230621,172700,20062020780,16850,16850,16850,16850,0
|
|
20230621,172600,20062020780,16850,16850,16850,16850,0
|
|
20230621,172500,20062020780,16850,16850,16850,16850,0
|
|
20230621,172400,20062020780,16850,16850,16850,16850,0
|
|
20230621,172300,20062020780,16850,16850,16850,16850,0
|
|
20230621,172200,20062020780,16850,16850,16850,16850,0
|
|
20230621,172100,20062020780,16850,16850,16850,16850,0
|
|
20230621,172000,20062020780,16850,16850,16850,16850,0
|
|
20230621,171900,20062020780,16850,16850,16850,16850,0
|
|
20230621,171800,20062020780,16850,16850,16850,16850,0
|
|
20230621,171700,20062020780,16850,16850,16850,16850,0
|
|
20230621,171600,20062020780,16850,16850,16850,16850,0
|
|
20230621,171500,20062020780,16850,16850,16850,16850,0
|
|
20230621,171400,20062020780,16850,16850,16850,16850,0
|
|
20230621,171300,20062020780,16850,16850,16850,16850,0
|
|
20230621,171200,20062020780,16850,16850,16850,16850,0
|
|
20230621,171100,20062020780,16850,16850,16850,16850,0
|
|
20230621,171000,20062020780,16850,16850,16850,16850,0
|
|
20230621,170900,20062020780,16850,16850,16850,16850,0
|
|
20230621,170800,20062020780,16850,16850,16850,16850,0
|
|
20230621,170700,20062020780,16850,16850,16850,16850,0
|
|
20230621,170600,20062020780,16850,16850,16850,16850,0
|
|
20230621,170500,20062020780,16850,16850,16850,16850,0
|
|
20230621,170400,20062020780,16850,16850,16850,16850,0
|
|
20230621,170300,20062020780,16850,16850,16850,16850,0
|
|
20230621,170200,20062020780,16850,16850,16850,16850,0
|
|
20230621,170100,20062020780,16850,16850,16850,16850,0
|
|
20230621,170000,20062020780,16850,16850,16850,16850,0
|
|
20230621,165900,20062020780,16850,16850,16850,16850,18866
|
|
20230621,165800,20062020780,16850,16850,16850,16850,0
|
|
20230621,165700,20062020780,16850,16850,16850,16850,0
|
|
20230621,165600,20062020780,16850,16850,16850,16850,0
|
|
20230621,165500,20062020780,16850,16850,16850,16850,0
|
|
20230621,165400,20062020780,16850,16850,16850,16850,0
|
|
20230621,165300,20062020780,16850,16850,16850,16850,0
|
|
20230621,165200,20062020780,16850,16850,16850,16850,0
|
|
20230621,165100,20062020780,16850,16850,16850,16850,0
|
|
20230621,165000,20062020780,16850,16850,16850,16850,0
|
|
20230621,164900,20062020780,16850,16850,16850,16850,0
|
|
20230621,164800,20062020780,16850,16850,16850,16850,0
|
|
20230621,164700,20062020780,16850,16850,16850,16850,0
|
|
20230621,164600,20062020780,16850,16850,16850,16850,0
|
|
20230621,164500,20062020780,16850,16850,16850,16850,0
|
|
20230621,164400,20062020780,16850,16850,16850,16850,0
|
|
20230621,164300,20062020780,16850,16850,16850,16850,0
|
|
20230621,164200,20062020780,16850,16850,16850,16850,0
|
|
20230621,164100,20062020780,16850,16850,16850,16850,0
|
|
20230621,164000,20062020780,16850,16850,16850,16850,0
|
|
20230621,163900,20062020780,16850,16850,16850,16850,0
|
|
20230621,163800,20062020780,16850,16850,16850,16850,0
|
|
20230621,163700,20062020780,16850,16850,16850,16850,0
|
|
20230621,163600,20062020780,16850,16850,16850,16850,0
|
|
20230621,163500,20062020780,16850,16850,16850,16850,0
|
|
20230621,163400,20062020780,16850,16850,16850,16850,0
|
|
20230621,163300,20062020780,16850,16850,16850,16850,0
|
|
20230621,163200,20062020780,16850,16850,16850,16850,0
|
|
20230621,163100,20062020780,16850,16850,16850,16850,0
|
|
20230621,163000,20062020780,16850,16850,16850,16850,0
|
|
20230621,162900,20062020780,16850,16850,16850,16850,18866
|
|
20230621,162800,20062020780,16850,16850,16850,16850,0
|
|
20230621,162700,20062020780,16850,16850,16850,16850,0
|
|
20230621,162600,20062020780,16850,16850,16850,16850,0
|
|
20230621,162500,20062020780,16850,16850,16850,16850,0
|
|
20230621,162400,20062020780,16850,16850,16850,16850,0
|
|
20230621,162300,20062020780,16850,16850,16850,16850,0
|
|
20230621,162200,20062020780,16850,16850,16850,16850,0
|
|
20230621,162100,20062020780,16850,16850,16850,16850,0
|
|
20230621,162000,20062020780,16850,16850,16850,16850,0
|
|
20230621,161900,20062020780,16850,16850,16850,16850,0
|
|
20230621,161800,20062020780,16850,16850,16850,16850,0
|
|
20230621,161700,20062020780,16850,16850,16850,16850,0
|
|
20230621,161600,20062020780,16850,16850,16850,16850,0
|
|
20230621,161500,20062020780,16850,16850,16850,16850,0
|
|
20230621,161400,20062020780,16850,16850,16850,16850,0
|
|
20230621,161300,20062020780,16850,16850,16850,16850,0
|
|
20230621,161200,20062020780,16850,16850,16850,16850,0
|
|
20230621,161100,20062020780,16850,16850,16850,16850,0
|
|
20230621,161000,20062020780,16850,16850,16850,16850,0
|
|
20230621,160900,20062020780,16850,16850,16850,16850,0
|
|
20230621,160800,20062020780,16850,16850,16850,16850,0
|
|
20230621,160700,20062020780,16850,16850,16850,16850,0
|
|
20230621,160600,20062020780,16850,16850,16850,16850,0
|
|
20230621,160500,20062020780,16850,16850,16850,16850,0
|
|
20230621,160400,20062020780,16850,16850,16850,16850,0
|
|
20230621,160300,20062020780,16850,16850,16850,16850,0
|
|
20230621,160200,20062020780,16850,16850,16850,16850,0
|
|
20230621,160100,20062020780,16850,16850,16850,16850,0
|
|
20230621,160000,20062020780,16850,16850,16850,16850,0
|
|
20230621,155900,20062020780,16850,16850,16850,16850,18866
|
|
20230621,155800,20062020780,16850,16850,16850,16850,0
|
|
20230621,155700,20062020780,16850,16850,16850,16850,0
|
|
20230621,155600,20062020780,16850,16850,16850,16850,0
|
|
20230621,155500,20062020780,16850,16850,16850,16850,0
|
|
20230621,155400,20062020780,16850,16850,16850,16850,0
|
|
20230621,155300,20062020780,16850,16850,16850,16850,0
|
|
20230621,155200,20062020780,16850,16850,16850,16850,0
|
|
20230621,155100,20062020780,16850,16850,16850,16850,0
|
|
20230621,155000,20062020780,16850,16850,16850,16850,0
|
|
20230621,154900,20062020780,16850,16850,16850,16850,0
|
|
20230621,154800,20062020780,16850,16850,16850,16850,0
|
|
20230621,154700,20062020780,16850,16850,16850,16850,0
|
|
20230621,154600,20062020780,16850,16850,16850,16850,0
|
|
20230621,154500,20062020780,16850,16850,16850,16850,0
|
|
20230621,154400,20062020780,16850,16850,16850,16850,0
|
|
20230621,154300,20062020780,16850,16850,16850,16850,0
|
|
20230621,154200,20062020780,16850,16850,16850,16850,0
|
|
20230621,154100,20062020780,16850,16850,16850,16850,0
|
|
20230621,154000,20062020780,16850,16850,16850,16850,0
|
|
20230621,153900,20062020780,16850,16850,16850,16850,0
|
|
20230621,153800,20062020780,16850,16850,16850,16850,0
|
|
20230621,153700,20062020780,16850,16850,16850,16850,0
|
|
20230621,153600,20062020780,16850,16850,16850,16850,0
|
|
20230621,153500,20062020780,16850,16850,16850,16850,0
|
|
20230621,153400,20062020780,16850,16850,16850,16850,0
|
|
20230621,153300,20062020780,16850,16850,16850,16850,0
|
|
20230621,153200,20062020780,16850,16850,16850,16850,0
|
|
20230621,153100,20062020780,16850,16850,16850,16850,0
|
|
20230621,153000,20062020780,16850,16850,16850,16850,18866
|
|
20230621,152900,19744128680,16890,16890,16890,16890,0
|
|
20230621,152800,19744128680,16890,16890,16890,16890,0
|
|
20230621,152700,19744128680,16890,16890,16890,16890,0
|
|
20230621,152600,19744128680,16890,16890,16890,16890,0
|
|
20230621,152500,19744128680,16890,16890,16890,16890,0
|
|
20230621,152400,19744128680,16890,16890,16890,16890,0
|
|
20230621,152300,19744128680,16890,16890,16890,16890,0
|
|
20230621,152200,19744128680,16890,16890,16890,16890,0
|
|
20230621,152100,19744128680,16890,16890,16890,16890,0
|
|
20230621,152000,19744128680,16890,16890,16890,16890,0
|
|
20230621,151900,19744128680,16890,16810,16890,16800,964
|
|
20230621,151800,19727879300,16830,16820,16830,16790,2338
|
|
20230621,151700,19688591310,16800,16850,16850,16790,2395
|
|
20230621,151600,19648330050,16850,16840,16860,16840,1085
|
|
20230621,151500,19630043560,16830,16820,16830,16790,994
|
|
20230621,151400,19613335600,16830,16800,16850,16800,1364
|
|
20230621,151300,19590383970,16860,16810,16880,16770,6493
|
|
20230621,151200,19481405980,16800,16830,16860,16800,1565
|
|
20230621,151100,19455097700,16870,16850,16870,16800,7546
|
|
20230621,151000,19328139580,16860,16890,16890,16850,2066
|
|
20230621,150900,19293298840,16890,16880,16900,16870,1163
|
|
20230621,150800,19273663920,16870,16880,16890,16870,1107
|
|
20230621,150700,19254978980,16880,16920,16920,16880,2283
|
|
20230621,150600,19216415490,16910,16910,16910,16890,1700
|
|
20230621,150500,19187685410,16910,16890,16950,16890,1143
|
|
20230621,150400,19168345680,16900,16910,16910,16860,1262
|
|
20230621,150300,19147032790,16920,16900,16920,16880,769
|
|
20230621,150200,19134042240,16880,16860,16880,16850,1493
|
|
20230621,150100,19108872120,16870,16860,16870,16850,837
|
|
20230621,150000,19094759520,16860,16870,16880,16860,2206
|
|
20230621,145900,19057552520,16870,16890,16890,16850,1791
|
|
20230621,145800,19027347980,16890,16840,16900,16820,3689
|
|
20230621,145700,18965186990,16850,16850,16860,16840,2220
|
|
20230621,145600,18927783680,16860,16820,16870,16820,1945
|
|
20230621,145500,18895046610,16820,16860,16860,16820,1121
|
|
20230621,145400,18876175620,16860,16850,16870,16840,2112
|
|
20230621,145300,18840587900,16850,16850,16870,16840,1598
|
|
20230621,145200,18813662450,16860,16870,16900,16850,2222
|
|
20230621,145100,18776177240,16880,16870,16900,16870,1975
|
|
20230621,145000,18742835970,16870,16940,16940,16870,4248
|
|
20230621,144900,18671036050,16960,16990,16990,16940,4864
|
|
20230621,144800,18588513730,16990,16990,17000,16980,2217
|
|
20230621,144700,18550846010,16990,17030,17050,16990,2086
|
|
20230621,144600,18515345950,17030,17030,17040,17010,1980
|
|
20230621,144500,18481647590,17040,17020,17040,17020,2783
|
|
20230621,144400,18434249110,17020,17020,17050,17020,1020
|
|
20230621,144300,18416882250,17030,17050,17070,17020,3472
|
|
20230621,144200,18357686070,17050,16980,17050,16980,3513
|
|
20230621,144100,18297976630,16970,16990,17000,16970,3073
|
|
20230621,144000,18245783260,16990,17000,17000,16990,1077
|
|
20230621,143900,18227478760,16990,16980,17010,16980,983
|
|
20230621,143800,18210772700,16980,16960,16990,16940,3818
|
|
20230621,143700,18145988960,16960,16940,16960,16930,1721
|
|
20230621,143600,18116824290,16940,16910,16940,16900,7100
|
|
20230621,143500,17996688920,16920,16930,16930,16910,3920
|
|
20230621,143400,17930357610,16940,16940,16970,16940,2289
|
|
20230621,143300,17891569960,16940,16950,16960,16940,1726
|
|
20230621,143200,17862318750,16960,16930,16970,16930,3295
|
|
20230621,143100,17806477580,16930,16960,16960,16930,3670
|
|
20230621,143000,17744315670,16940,16980,16990,16940,4422
|
|
20230621,142900,17669362860,16970,16930,17030,16930,2907
|
|
20230621,142800,17620046930,16940,16970,16980,16920,6529
|
|
20230621,142700,17509455220,16980,17110,17110,16950,10281
|
|
20230621,142600,17334085020,17120,17150,17160,17120,3641
|
|
20230621,142500,17271677370,17160,17170,17170,17150,2922
|
|
20230621,142400,17221533170,17170,17200,17210,17170,5803
|
|
20230621,142300,17121819090,17210,17160,17210,17160,5586
|
|
20230621,142200,17025755660,17170,17190,17200,17160,4030
|
|
20230621,142100,16956506640,17200,17190,17200,17190,4140
|
|
20230621,142000,16885306470,17190,17200,17200,17180,5299
|
|
20230621,141900,16794202510,17200,17180,17210,17170,9791
|
|
20230621,141800,16625864430,17170,17130,17190,17130,7098
|
|
20230621,141700,16504064200,17140,17120,17150,17120,4449
|
|
20230621,141600,16427824260,17120,17150,17150,17110,3857
|
|
20230621,141500,16361731630,17150,17050,17160,17050,12649
|
|
20230621,141400,16145265370,17040,17070,17080,17030,3265
|
|
20230621,141300,16089577840,17070,17080,17130,17070,5286
|
|
20230621,141200,15999239880,17100,17040,17100,17030,9955
|
|
20230621,141100,15829253100,17040,17030,17050,17020,3174
|
|
20230621,141000,15775199510,17030,17030,17060,17020,8301
|
|
20230621,140900,15633708420,17050,16990,17050,16990,3461
|
|
20230621,140800,15574802330,16990,16980,17010,16970,7525
|
|
20230621,140700,15446906900,16980,16970,16990,16960,7718
|
|
20230621,140600,15315880140,16960,16940,16970,16940,4130
|
|
20230621,140500,15245856220,16940,16920,16950,16920,2955
|
|
20230621,140400,15195821250,16920,16900,16940,16900,2629
|
|
20230621,140300,15151316650,16900,16850,16910,16840,13232
|
|
20230621,140200,14928015040,16850,16850,16880,16850,1762
|
|
20230621,140100,14898305010,16850,16850,16870,16850,4845
|
|
20230621,140000,14816631690,16840,16830,16840,16820,1404
|
|
20230621,135900,14792995880,16830,16830,16840,16820,3088
|
|
20230621,135800,14741025420,16830,16830,16840,16820,1498
|
|
20230621,135700,14715812500,16830,16830,16840,16830,1058
|
|
20230621,135600,14698004170,16830,16850,16850,16830,2586
|
|
20230621,135500,14654453350,16850,16820,16850,16800,3428
|
|
20230621,135400,14596762680,16810,16800,16830,16800,2008
|
|
20230621,135300,14563010280,16800,16840,16840,16800,2884
|
|
20230621,135200,14514490400,16850,16820,16850,16810,3131
|
|
20230621,135100,14461801450,16810,16770,16830,16760,2214
|
|
20230621,135000,14424618500,16760,16780,16800,16760,7091
|
|
20230621,134900,14305661910,16780,16780,16800,16780,6157
|
|
20230621,134800,14202284300,16780,16820,16820,16780,1693
|
|
20230621,134700,14173836510,16820,16870,16880,16820,6434
|
|
20230621,134600,14065379990,16870,16840,16890,16830,16350
|
|
20230621,134500,13789675560,16840,16820,16850,16790,10124
|
|
20230621,134400,13619239180,16810,16690,16850,16660,14911
|
|
20230621,134300,13368970900,16690,16690,16720,16680,3926
|
|
20230621,134200,13303382880,16700,16670,16730,16670,6649
|
|
20230621,134100,13192380490,16660,16590,16660,16590,6060
|
|
20230621,134000,13091663860,16590,16610,16640,16590,3297
|
|
20230621,133900,13036874600,16610,16610,16640,16600,2383
|
|
20230621,133800,12997265070,16610,16560,16610,16560,2583
|
|
20230621,133700,12954452030,16570,16560,16580,16550,1908
|
|
20230621,133600,12922844710,16570,16530,16570,16520,1766
|
|
20230621,133500,12893623910,16530,16580,16610,16520,13834
|
|
20230621,133400,12664700940,16570,16610,16610,16570,7749
|
|
20230621,133300,12536117000,16610,16630,16630,16610,1705
|
|
20230621,133200,12507790480,16630,16630,16640,16620,1239
|
|
20230621,133100,12487194520,16630,16610,16630,16610,3190
|
|
20230621,133000,12434165690,16620,16620,16630,16610,2737
|
|
20230621,132900,12388681490,16620,16610,16630,16610,1278
|
|
20230621,132800,12367452550,16610,16610,16640,16600,3073
|
|
20230621,132700,12316393530,16610,16650,16650,16600,5339
|
|
20230621,132600,12227684740,16650,16650,16660,16640,4188
|
|
20230621,132500,12157966150,16650,16640,16650,16640,957
|
|
20230621,132400,12142040130,16640,16650,16650,16620,3303
|
|
20230621,132300,12087081680,16650,16620,16650,16620,4052
|
|
20230621,132200,12019704810,16620,16600,16620,16600,4434
|
|
20230621,132100,11946035720,16600,16610,16630,16600,5935
|
|
20230621,132000,11847451810,16610,16610,16620,16600,4180
|
|
20230621,131900,11777999040,16620,16660,16660,16610,4784
|
|
20230621,131800,11698486630,16650,16640,16660,16630,3168
|
|
20230621,131700,11645770670,16630,16660,16660,16620,3719
|
|
20230621,131600,11583916400,16660,16650,16660,16640,1795
|
|
20230621,131500,11554028500,16650,16600,16650,16590,8338
|
|
20230621,131400,11415517430,16590,16600,16610,16590,6417
|
|
20230621,131300,11309014680,16590,16640,16640,16590,8703
|
|
20230621,131200,11164489370,16640,16640,16650,16630,2411
|
|
20230621,131100,11124378890,16650,16660,16670,16640,3004
|
|
20230621,131000,11074359360,16670,16670,16680,16660,2971
|
|
20230621,130900,11024857940,16680,16680,16680,16670,1190
|
|
20230621,130800,11005017900,16680,16690,16700,16660,7611
|
|
20230621,130700,10878050270,16690,16700,16720,16690,2349
|
|
20230621,130600,10838819970,16700,16690,16700,16690,776
|
|
20230621,130500,10825863630,16690,16700,16700,16690,1741
|
|
20230621,130400,10796799800,16710,16710,16710,16700,2582
|
|
20230621,130300,10753676340,16710,16710,16720,16700,1400
|
|
20230621,130200,10730288500,16710,16710,16720,16700,699
|
|
20230621,130100,10718607930,16710,16690,16710,16690,3943
|
|
20230621,130000,10652755080,16690,16700,16700,16690,3045
|
|
20230621,125900,10601910910,16700,16710,16730,16700,1547
|
|
20230621,125800,10576066800,16710,16720,16720,16700,4881
|
|
20230621,125700,10494523760,16710,16710,16720,16700,606
|
|
20230621,125600,10484398700,16710,16730,16730,16710,2910
|
|
20230621,125500,10435750240,16720,16740,16750,16720,902
|
|
20230621,125400,10420662670,16730,16710,16760,16710,1033
|
|
20230621,125300,10403390320,16710,16700,16720,16700,1515
|
|
20230621,125200,10378071260,16700,16700,16720,16700,595
|
|
20230621,125100,10368133300,16710,16710,16720,16700,1847
|
|
20230621,125000,10337275170,16710,16750,16760,16710,6077
|
|
20230621,124900,10235582530,16750,16750,16750,16740,1090
|
|
20230621,124800,10217325470,16750,16740,16750,16740,346
|
|
20230621,124700,10211530360,16740,16730,16740,16730,302
|
|
20230621,124600,10206475980,16730,16760,16760,16730,2160
|
|
20230621,124500,10170320760,16760,16760,16770,16750,845
|
|
20230621,124400,10156159740,16760,16780,16780,16760,1160
|
|
20230621,124300,10136703420,16780,16780,16790,16780,396
|
|
20230621,124200,10130055320,16780,16800,16800,16780,1785
|
|
20230621,124100,10100093540,16800,16800,16810,16790,107
|
|
20230621,124000,10098296030,16800,16790,16800,16790,529
|
|
20230621,123900,10089413520,16790,16820,16830,16790,974
|
|
20230621,123800,10073042370,16820,16790,16830,16790,1248
|
|
20230621,123700,10052058600,16780,16780,16790,16770,1260
|
|
20230621,123600,10030924180,16780,16770,16780,16770,529
|
|
20230621,123500,10022050450,16770,16820,16820,16770,4587
|
|
20230621,123400,9945006400,16830,16820,16830,16820,1184
|
|
20230621,123300,9925089970,16820,16820,16830,16820,240
|
|
20230621,123200,9921051510,16820,16840,16840,16810,1939
|
|
20230621,123100,9888430930,16840,16830,16850,16830,301
|
|
20230621,123000,9883362310,16830,16840,16860,16820,1490
|
|
20230621,122900,9858258920,16840,16820,16840,16820,692
|
|
20230621,122800,9846610210,16830,16850,16850,16830,1559
|
|
20230621,122700,9820361500,16860,16860,16870,16860,525
|
|
20230621,122600,9811508740,16860,16860,16860,16850,599
|
|
20230621,122500,9801414810,16850,16870,16870,16850,907
|
|
20230621,122400,9786121330,16870,16870,16880,16870,192
|
|
20230621,122300,9782880870,16860,16900,16910,16860,2195
|
|
20230621,122200,9745819120,16900,16880,16900,16870,1634
|
|
20230621,122100,9718217470,16880,16890,16890,16870,876
|
|
20230621,122000,9703430550,16880,16870,16890,16870,165
|
|
20230621,121900,9700644710,16870,16870,16880,16870,2103
|
|
20230621,121800,9665166310,16870,16900,16930,16870,3299
|
|
20230621,121700,9609426430,16900,16870,16900,16870,1302
|
|
20230621,121600,9587441880,16870,16860,16880,16860,1803
|
|
20230621,121500,9557028110,16860,16880,16900,16860,2633
|
|
20230621,121400,9512591430,16880,16890,16910,16880,1514
|
|
20230621,121300,9487016580,16890,16890,16890,16870,287
|
|
20230621,121200,9482172350,16880,16840,16880,16840,1055
|
|
20230621,121100,9464378330,16840,16880,16900,16840,1170
|
|
20230621,121000,9444622700,16890,16850,16890,16850,2112
|
|
20230621,120900,9408999340,16850,16810,16850,16810,3755
|
|
20230621,120800,9345776470,16820,16800,16820,16800,1316
|
|
20230621,120700,9323649740,16810,16780,16810,16780,1996
|
|
20230621,120600,9290120110,16790,16790,16800,16790,1278
|
|
20230621,120500,9268661070,16780,16780,16790,16780,434
|
|
20230621,120400,9261376110,16780,16790,16800,16780,704
|
|
20230621,120300,9249558080,16800,16800,16800,16780,964
|
|
20230621,120200,9233368500,16790,16790,16800,16790,711
|
|
20230621,120100,9221427680,16790,16780,16810,16780,642
|
|
20230621,120000,9210643060,16800,16780,16800,16770,1785
|
|
20230621,115900,9180686030,16780,16780,16790,16770,77
|
|
20230621,115800,9179393910,16790,16770,16790,16760,398
|
|
20230621,115700,9172721120,16770,16790,16810,16770,1040
|
|
20230621,115600,9155258750,16790,16800,16810,16790,908
|
|
20230621,115500,9140004200,16800,16810,16820,16800,955
|
|
20230621,115400,9123954180,16800,16810,16810,16800,301
|
|
20230621,115300,9118895110,16810,16810,16820,16800,939
|
|
20230621,115200,9103108860,16820,16780,16820,16780,314
|
|
20230621,115100,9097831600,16780,16740,16780,16740,2308
|
|
20230621,115000,9059144050,16740,16720,16750,16710,2878
|
|
20230621,114900,9010981810,16740,16730,16740,16700,3474
|
|
20230621,114800,8952913160,16730,16730,16750,16730,1300
|
|
20230621,114700,8931155320,16740,16740,16750,16730,779
|
|
20230621,114600,8918110630,16740,16760,16760,16730,3451
|
|
20230621,114500,8860338720,16750,16750,16770,16750,2447
|
|
20230621,114400,8819335070,16740,16750,16760,16740,4169
|
|
20230621,114300,8749470580,16750,16760,16780,16750,1781
|
|
20230621,114200,8719616840,16750,16800,16810,16750,8356
|
|
20230621,114100,8579494020,16800,16840,16840,16800,2589
|
|
20230621,114000,8535986320,16830,16840,16840,16820,126
|
|
20230621,113900,8533865670,16840,16820,16840,16800,1101
|
|
20230621,113800,8515349720,16840,16790,16840,16790,1594
|
|
20230621,113700,8488555310,16790,16800,16810,16790,1104
|
|
20230621,113600,8470006020,16800,16810,16840,16800,1894
|
|
20230621,113500,8438169660,16810,16810,16810,16800,784
|
|
20230621,113400,8424990950,16810,16830,16860,16810,1773
|
|
20230621,113300,8395146750,16830,16850,16850,16830,948
|
|
20230621,113200,8379178740,16850,16850,16850,16840,968
|
|
20230621,113100,8362875960,16860,16830,16860,16820,381
|
|
20230621,113000,8356456580,16830,16810,16840,16810,907
|
|
20230621,112900,8341197480,16810,16840,16850,16810,490
|
|
20230621,112800,8332950740,16850,16860,16870,16850,709
|
|
20230621,112700,8321000870,16860,16870,16890,16860,1288
|
|
20230621,112600,8299265630,16860,16850,16880,16850,1812
|
|
20230621,112500,8268714390,16840,16790,16840,16780,3213
|
|
20230621,112400,8214694390,16790,16780,16820,16780,624
|
|
20230621,112300,8204213280,16780,16790,16800,16780,288
|
|
20230621,112200,8199376260,16790,16810,16820,16780,3469
|
|
20230621,112100,8141114140,16810,16780,16810,16780,3798
|
|
20230621,112000,8077300230,16790,16790,16800,16770,1057
|
|
20230621,111900,8059562440,16790,16760,16790,16760,1328
|
|
20230621,111800,8037286550,16760,16740,16800,16740,753
|
|
20230621,111700,8024670720,16800,16790,16800,16700,17593
|
|
20230621,111600,7730382220,16790,16780,16800,16780,1079
|
|
20230621,111500,7712271340,16780,16770,16800,16770,1688
|
|
20230621,111400,7683946530,16770,16830,16840,16770,10070
|
|
20230621,111300,7514720330,16840,16840,16850,16830,2442
|
|
20230621,111200,7473609560,16840,16840,16850,16840,953
|
|
20230621,111100,7457553620,16850,16840,16850,16840,1118
|
|
20230621,111000,7438725440,16830,16830,16840,16820,539
|
|
20230621,110900,7429652070,16830,16830,16840,16810,507
|
|
20230621,110800,7421120860,16820,16810,16840,16810,3537
|
|
20230621,110700,7361614260,16820,16810,16820,16790,870
|
|
20230621,110600,7346988470,16810,16750,16860,16740,5747
|
|
20230621,110500,7250466420,16760,16750,16770,16750,914
|
|
20230621,110400,7235152770,16750,16770,16780,16730,5088
|
|
20230621,110300,7149925960,16770,16750,16770,16750,5792
|
|
20230621,110200,7052901020,16750,16750,16780,16750,3450
|
|
20230621,110100,6995088820,16750,16790,16790,16750,3576
|
|
20230621,110000,6935123700,16790,16820,16840,16790,5309
|
|
20230621,105900,6845889080,16820,16840,16850,16820,2126
|
|
20230621,105800,6810102520,16840,16830,16850,16830,2155
|
|
20230621,105700,6773818070,16830,16830,16850,16820,3174
|
|
20230621,105600,6720396460,16830,16860,16870,16830,1795
|
|
20230621,105500,6690151060,16870,16910,16910,16860,4973
|
|
20230621,105400,6606136720,16910,16920,16930,16900,1237
|
|
20230621,105300,6585218020,16930,16950,16950,16920,982
|
|
20230621,105200,6568592560,16920,16930,16950,16910,801
|
|
20230621,105100,6555040640,16920,16950,16970,16910,920
|
|
20230621,105000,6539468110,16970,17000,17010,16970,3147
|
|
20230621,104900,6486026180,17000,17010,17020,16990,1283
|
|
20230621,104800,6464216070,17000,17010,17020,17000,1314
|
|
20230621,104700,6441866280,17010,16980,17030,16980,3978
|
|
20230621,104600,6374254050,16980,16930,16980,16930,2284
|
|
20230621,104500,6335515640,16950,16950,16950,16910,1686
|
|
20230621,104400,6306981790,16950,16920,16950,16910,5161
|
|
20230621,104300,6219649740,16910,16870,16910,16870,1179
|
|
20230621,104200,6199729440,16860,16850,16900,16820,1120
|
|
20230621,104100,6180846810,16810,16850,16870,16810,4107
|
|
20230621,104000,6111724850,16850,16850,16930,16840,3681
|
|
20230621,103900,6049683380,16860,16820,16870,16810,2232
|
|
20230621,103800,6012107780,16820,16820,16850,16810,3090
|
|
20230621,103700,5960106510,16840,16780,16990,16760,23928
|
|
20230621,103600,5558468050,16780,16870,16880,16730,15210
|
|
20230621,103500,5303158980,16860,16970,16980,16810,18438
|
|
20230621,103400,4991808750,16970,17060,17060,16950,16206
|
|
20230621,103300,4716156940,17050,17140,17170,17050,10920
|
|
20230621,103200,4529512960,17140,17180,17180,17130,2630
|
|
20230621,103100,4484418660,17180,17150,17200,17150,268
|
|
20230621,103000,4479814350,17140,17170,17170,17140,214
|
|
20230621,102900,4476142690,17190,17150,17190,17140,588
|
|
20230621,102800,4466054640,17150,17170,17190,17150,311
|
|
20230621,102700,4460717470,17160,17160,17180,17140,376
|
|
20230621,102600,4454268120,17150,17130,17200,17120,3557
|
|
20230621,102500,4393346710,17140,17140,17160,17130,1132
|
|
20230621,102400,4373948830,17140,17180,17200,17140,1261
|
|
20230621,102300,4352305530,17180,17200,17200,17170,450
|
|
20230621,102200,4344575400,17190,17190,17200,17180,440
|
|
20230621,102100,4337010380,17190,17190,17200,17140,2221
|
|
20230621,102000,4298910420,17190,17180,17200,17160,5405
|
|
20230621,101900,4206131930,17170,17200,17200,17170,4505
|
|
20230621,101800,4128722950,17200,17200,17200,17190,877
|
|
20230621,101700,4113643850,17190,17180,17190,17180,316
|
|
20230621,101600,4108212800,17190,17200,17200,17190,2323
|
|
20230621,101500,4068278340,17200,17230,17240,17190,912
|
|
20230621,101400,4052592180,17220,17240,17240,17210,402
|
|
20230621,101300,4045667080,17240,17240,17240,17230,225
|
|
20230621,101200,4041788300,17230,17230,17250,17230,875
|
|
20230621,101100,4026708640,17240,17220,17240,17200,4781
|
|
20230621,101000,3944397660,17210,17260,17260,17210,2417
|
|
20230621,100900,3902746480,17260,17270,17350,17260,1328
|
|
20230621,100800,3879799320,17350,17260,17350,17240,4870
|
|
20230621,100700,3795683020,17260,17220,17260,17220,2556
|
|
20230621,100600,3751613410,17220,17170,17220,17170,297
|
|
20230621,100500,3746506800,17190,17200,17210,17150,648
|
|
20230621,100400,3735369220,17200,17140,17230,17140,2517
|
|
20230621,100300,3692159210,17160,17160,17200,17140,3000
|
|
20230621,100200,3640669440,17160,17240,17240,17160,994
|
|
20230621,100100,3623576360,17250,17190,17280,17170,10017
|
|
20230621,100000,3450880780,17190,17200,17200,17130,573
|
|
20230621,095900,3441035800,17120,17150,17210,17070,10518
|
|
20230621,095800,3260928840,17170,17230,17230,17150,3987
|
|
20230621,095700,3192452500,17230,17220,17230,17180,1953
|
|
20230621,095600,3158874640,17220,17220,17220,17200,1425
|
|
20230621,095500,3134358440,17220,17240,17250,17200,209
|
|
20230621,095400,3130756260,17190,17250,17250,17180,136
|
|
20230621,095300,3128414530,17250,17180,17250,17170,6131
|
|
20230621,095200,3023067150,17180,17190,17250,17180,5502
|
|
20230621,095100,2928417000,17230,17200,17230,17160,2881
|
|
20230621,095000,2878922960,17200,17330,17330,17190,18329
|
|
20230621,094900,2563147000,17330,17280,17340,17280,116
|
|
20230621,094800,2561138520,17280,17350,17350,17270,4715
|
|
20230621,094700,2479634930,17350,17300,17350,17280,7623
|
|
20230621,094600,2347682320,17300,17280,17310,17270,3258
|
|
20230621,094500,2291408420,17280,17310,17350,17280,4528
|
|
20230621,094400,2213110330,17310,17320,17370,17300,1715
|
|
20230621,094300,2183427680,17330,17360,17370,17320,2040
|
|
20230621,094200,2148078040,17350,17420,17420,17350,3176
|
|
20230621,094100,2092911770,17400,17480,17490,17400,1226
|
|
20230621,094000,2071506260,17500,17450,17500,17440,448
|
|
20230621,093900,2063674790,17440,17360,17440,17350,1157
|
|
20230621,093800,2043562460,17360,17360,17390,17350,922
|
|
20230621,093700,2027551210,17360,17310,17400,17310,1337
|
|
20230621,093600,2004302910,17340,17330,17370,17280,9220
|
|
20230621,093500,1844749050,17310,17310,17360,17310,1822
|
|
20230621,093400,1813175470,17310,17360,17360,17300,5015
|
|
20230621,093300,1726326820,17370,17380,17390,17350,2468
|
|
20230621,093200,1683466140,17390,17460,17460,17370,789
|
|
20230621,093100,1669744110,17460,17360,17460,17360,1828
|
|
20230621,093000,1637954970,17360,17440,17440,17360,5214
|
|
20230621,092900,1547237890,17440,17510,17510,17440,578
|
|
20230621,092800,1537152860,17530,17550,17550,17420,2195
|
|
20230621,092700,1498897090,17550,17410,17550,17410,3567
|
|
20230621,092600,1436704480,17410,17440,17450,17400,2646
|
|
20230621,092500,1390615280,17440,17480,17480,17440,1835
|
|
20230621,092400,1358569830,17480,17510,17580,17470,3421
|
|
20230621,092300,1298736280,17590,17530,17620,17490,8803
|
|
20230621,092200,1144417350,17530,17560,17580,17520,3841
|
|
20230621,092100,1077034310,17560,17600,17610,17560,952
|
|
20230621,092000,1060304790,17610,17580,17610,17580,561
|
|
20230621,091900,1050432290,17590,17580,17600,17560,1418
|
|
20230621,091800,1025513450,17620,17610,17670,17600,1716
|
|
20230621,091700,995301070,17610,17650,17740,17610,1086
|
|
20230621,091600,976144950,17650,17780,17790,17610,2646
|
|
20230621,091500,929374650,17790,17610,17800,17610,1397
|
|
20230621,091400,904706260,17610,17600,17620,17600,905
|
|
20230621,091300,888767260,17600,17560,17600,17560,911
|
|
20230621,091200,872751700,17570,17560,17610,17550,1007
|
|
20230621,091100,855051710,17560,17580,17590,17530,653
|
|
20230621,091000,843583270,17590,17600,17610,17510,2894
|
|
20230621,090900,792789230,17600,17570,17610,17550,2015
|
|
20230621,090800,757401170,17610,17580,17620,17540,2070
|
|
20230621,090700,721007490,17620,17700,17700,17580,1756
|
|
20230621,090600,690066060,17700,17800,17800,17630,1782
|
|
20230621,090500,658445400,17800,17570,17840,17570,2138
|
|
20230621,090400,620592150,17570,17480,17570,17460,2127
|
|
20230621,090300,583363870,17490,17560,17670,17490,9320
|
|
20230621,090200,419907230,17550,17700,17700,17550,5970
|
|
20230621,090100,314645650,17690,17800,17880,17670,8075
|
|
20230621,090000,171455560,17760,17760,17960,17760,9024
|